SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.34	50.51	48.30	48.62	48.62	-4.63%	109,266,332
May 28, 2026	48.30	51.11	48.00	50.98	50.98	5.03%	137,771,300
May 27, 2026	50.68	50.95	48.40	48.54	48.54	-4.43%	113,299,900
May 26, 2026	50.50	50.95	49.50	50.79	50.79	-0.63%	94,197,230
May 25, 2026	51.65	51.65	50.09	51.11	51.11	0.04%	102,692,000
May 22, 2026	50.71	51.49	50.43	51.09	51.09	0.73%	82,646,310
May 21, 2026	51.89	53.25	50.70	50.72	50.72	-2.25%	132,724,800
May 20, 2026	50.00	52.69	49.27	51.89	51.89	3.26%	146,597,700
May 19, 2026	51.20	51.58	49.50	50.25	50.25	-2.80%	110,315,000
May 18, 2026	52.60	52.88	51.24	51.70	51.70	-3.87%	122,734,900
May 15, 2026	53.30	55.88	52.42	53.78	53.78	0.96%	161,201,900
May 14, 2026	56.17	56.18	53.26	53.27	53.27	-5.15%	150,563,600
May 13, 2026	54.00	56.32	53.99	56.16	56.16	3.16%	167,677,000
May 12, 2026	57.90	57.95	54.03	54.44	54.44	-5.89%	228,869,600
May 11, 2026	54.91	57.96	54.76	57.85	57.85	5.66%	233,361,400
May 8, 2026	54.80	55.35	53.89	54.75	54.75	-1.01%	141,480,400
May 7, 2026	55.53	56.48	54.58	55.31	55.31	-0.38%	180,098,500
May 6, 2026	53.12	55.55	52.51	55.52	55.52	4.68%	238,914,700
Apr 30, 2026	51.88	53.35	51.36	53.04	53.04	4.10%	271,321,000
Apr 29, 2026	47.50	50.95	47.49	50.95	50.95	10.00%	187,193,700
Apr 28, 2026	46.90	47.20	46.28	46.32	46.32	-1.09%	48,149,600
Apr 27, 2026	47.01	47.11	46.50	46.83	46.83	-0.87%	44,819,670
Apr 24, 2026	47.00	47.46	46.42	47.24	47.24	0.17%	68,970,620
Apr 23, 2026	49.60	49.70	47.01	47.16	47.16	-5.96%	161,487,300
Apr 22, 2026	50.20	50.26	49.49	50.15	50.15	-0.89%	77,893,130
Apr 21, 2026	50.99	51.55	50.37	50.60	50.60	-0.57%	95,176,300
Apr 20, 2026	49.30	50.90	48.73	50.89	50.89	3.39%	133,964,900
Apr 17, 2026	49.00	50.20	48.90	49.22	49.22	-0.34%	104,893,000
Apr 16, 2026	49.59	49.98	49.12	49.39	49.39	-0.02%	120,072,400
Apr 15, 2026	50.57	51.38	49.26	49.40	49.40	-2.26%	105,461,700
Apr 14, 2026	52.34	52.34	49.62	50.54	50.54	-3.44%	138,627,600
Apr 13, 2026	53.05	53.35	51.89	52.34	52.34	1.14%	104,865,900
Apr 10, 2026	52.79	52.80	51.60	51.75	51.75	-0.10%	82,679,640
Apr 9, 2026	51.00	53.05	50.90	51.80	51.80	0.19%	95,256,180
Apr 8, 2026	50.81	51.81	50.52	51.70	51.70	3.63%	104,585,600
Apr 7, 2026	47.62	49.98	47.37	49.89	49.89	4.79%	93,579,660
Apr 3, 2026	47.58	48.36	47.35	47.61	47.61	0.06%	42,284,820
Apr 2, 2026	48.00	48.48	47.25	47.58	47.58	-1.86%	44,700,610
Apr 1, 2026	48.49	48.78	47.79	48.48	48.48	1.68%	67,018,940
Mar 31, 2026	47.11	48.08	47.02	47.68	47.68	1.21%	72,261,820
Mar 30, 2026	46.60	47.20	46.15	47.11	47.11	-0.34%	53,779,820
Mar 27, 2026	45.26	47.70	45.22	47.27	47.27	2.29%	77,614,740
Mar 26, 2026	47.35	47.35	46.14	46.21	46.21	-3.37%	69,408,110
Mar 25, 2026	46.10	47.82	46.09	47.82	47.82	5.01%	115,189,400
Mar 24, 2026	46.00	46.20	44.02	45.54	45.54	0.71%	83,774,130
Mar 23, 2026	45.10	46.50	44.20	45.22	45.22	-1.70%	101,080,900
Mar 20, 2026	47.00	47.25	45.90	46.00	46.00	-1.33%	68,196,840
Mar 19, 2026	48.10	48.20	46.36	46.62	46.62	-4.88%	95,919,820
Mar 18, 2026	49.32	49.33	47.70	49.01	49.01	0.02%	82,976,820
Mar 17, 2026	49.89	50.39	48.92	49.00	49.00	-1.21%	71,189,870